Mettalex Historical Data

MTLX Page 26
Download
Date Close Price change Market cap Trading volume
Sep 24, 2022 $ 0.142
-0.15%
$ 561,221 $ 24,147
Sep 23, 2022 $ 0.144
-2.09%
$ 570,245 $ 34,417
Sep 22, 2022 $ 0.149
-0.90%
$ 588,723 $ 51,143
Sep 21, 2022 $ 0.15
-5.73%
$ -- $ 26,929
Sep 20, 2022 $ 0.144
-6.66%
$ 569,529 $ 32,481
Sep 19, 2022 $ 0.154
+5.87%
$ 610,697 $ 37,526
Sep 18, 2022 $ 0.146
-8.27%
$ 577,212 $ 55,437
Sep 17, 2022 $ 0.146
-8.73%
$ 576,735 $ 12,491
Sep 16, 2022 $ 0.139
-9.89%
$ 550,009 $ 23,260
Sep 15, 2022 $ 0.147
-11.68%
$ 580,914 $ 12,612
Sep 14, 2022 $ 0.166
+1.05%
$ 658,168 $ 17,231
Sep 13, 2022 $ 0.164
-6.61%
$ 651,699 $ 14,608
Sep 12, 2022 $ 0.174
-4.30%
$ 687,840 $ 16,793
Sep 11, 2022 $ 0.178
+4.69%
$ 703,562 $ 19,558
Sep 10, 2022 $ 0.164
+0.13%
$ 650,143 $ 23,041
Sep 9, 2022 $ 0.164
-8.77%
$ 649,165 $ 19,846
Sep 8, 2022 $ 0.0679
-62.31%
$ 269,115 $ 21,658
Sep 7, 2022 $ 0.119
-79.20%
$ 473,168 $ 19,063
Sep 6, 2022 $ 0.117
-61.68%
$ 464,433 $ 8,217
Sep 5, 2022 $ 0.164
-71.26%
$ 650,969 $ 8,600
Sep 4, 2022 $ 0.141
-75.35%
$ 558,898 $ 8,237
Sep 3, 2022 $ 0.128
-77.67%
$ 506,204 $ 8,586
Sep 2, 2022 $ 0.126
-78.03%
$ 498,625 $ 10,897
Sep 1, 2022 $ 0.133
-39.48%
$ 525,183 $ 9,889
Aug 31, 2022 $ 0.219
+15.15%
$ 867,286 $ 13,705
Aug 30, 2022 $ 0.19
+6.64%
$ 753,569 $ 21,507
Aug 29, 2022 $ 0.178
-5.25%
$ 706,508 $ 30,069
Aug 28, 2022 $ 0.188
-3.17%
$ 746,665 $ 22,637
Aug 27, 2022 $ 0.195
+5.99%
$ 771,006 $ 19,328
Aug 26, 2022 $ 0.184
-1.39%
$ 727,378 $ 25,799
Aug 25, 2022 $ 0.186
+0.02%
$ 737,493 $ 144,141
Aug 24, 2022 $ 0.186
-7.18%
$ 737,286 $ 24,731
Aug 23, 2022 $ 0.2
+3.36%
$ 794,335 $ 24,043
Aug 22, 2022 $ 0.194
+0.30%
$ 768,269 $ 3.79 million
Aug 21, 2022 $ 0.193
-5.84%
$ 765,955 $ 30,661
Aug 20, 2022 $ 0.205
-6.06%
$ 813,425 $ 35,411
Aug 19, 2022 $ 0.219
+5.86%
$ 866,314 $ 375,745
Aug 18, 2022 $ 0.207
-4.75%
$ 818,689 $ 1.1 million
Aug 17, 2022 $ 0.217
-4.05%
$ 859,507 $ 27,534
Aug 16, 2022 $ 0.226
-2.09%
$ 895,510 $ 39,397
Aug 15, 2022 $ 0.231
+0.45%
$ 914,263 $ 18,110
Aug 14, 2022 $ 0.23
+5.10%
$ 910,129 $ 26,333
Aug 13, 2022 $ 0.219
-9.56%
$ 866,071 $ 47,330
Aug 12, 2022 $ 0.242
+4.63%
$ 957,476 $ 18,551
Aug 11, 2022 $ 0.231
+1.16%
$ 915,172 $ 746,435
Aug 10, 2022 $ 0.228
+11.95%
$ 904,772 $ 28,576
Aug 9, 2022 $ 0.204
-3.52%
$ 808,010 $ 446,607
Aug 8, 2022 $ 0.211
+1.67%
$ 837,500 $ 37,269
Aug 7, 2022 $ 0.208
+1.30%
$ 823,717 $ 30,649
Aug 6, 2022 $ 0.205
+0.64%
$ 813,143 $ 162,246